Freee K K (PK) (FREKF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.386 | -9.09298780488 | 26.24 | 26.24 | 23.56 | 220 | 24.88924054 | CS |
| 4 | -2.036 | -7.86404016995 | 25.89 | 27.376 | 23.56 | 1678 | 25.86457807 | CS |
| 12 | -1.136 | -4.54581832733 | 24.99 | 27.76 | 16.5 | 867 | 24.85116167 | CS |
| 26 | 2.234 | 10.3330249769 | 21.62 | 27.76 | 16.5 | 797 | 23.73360591 | CS |
| 52 | 10.734 | 81.8140243902 | 13.12 | 27.76 | 11.95 | 1937 | 17.81349305 | CS |
| 156 | 3.254 | 15.7961165049 | 20.6 | 27.76 | 11.95 | 3343 | 19.58663398 | CS |
| 260 | -19.247157 | -44.655778034 | 43.101157 | 115.7293 | 11.95 | 8068 | 34.61645075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 23.854 | -0.66 | -2.70 | 23.854 | 23.854 | 23.854 | 198 |
| 1749763680 | 24.516 | 0.96 | 4.06 | 24.516 | 24.516 | 24.516 | 193 |
| 1749677220 | 23.56 | -2.68 | -10.21 | 23.56 | 23.56 | 23.56 | 209 |
| 1749590400 | 26.24 | -1.14 | -4.15 | 26.24 | 26.24 | 26.24 | 259 |
| 1749504480 | 27.376 | 0 | 0.00 | 27.376 | 27.376 | 27.376 | 0 |
| 1749245280 | 27.376 | 0 | 0.00 | 27.376 | 27.376 | 27.376 | 0 |
| 1749158880 | 27.376 | 0 | 0.00 | 27.376 | 27.376 | 27.376 | 0 |
| 1749072480 | 27.376 | 1.74 | 6.77 | 27.376 | 27.376 | 27.376 | 206 |
| 1748985600 | 25.64 | -0.36 | -1.38 | 25.64 | 25.64 | 25.64 | 113 |
| 1748899200 | 26 | 0.11 | 0.42 | 26 | 26 | 26 | 773 |
| 1748640300 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1748553900 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1748467500 | 25.89 | 0 | 0.00 | 25.89 | 25.89 | 25.89 | 0 |
| 1748381100 | 25.89 | -0.15 | -0.58 | 25.89 | 25.89 | 25.89 | 9993 |
| 1748035200 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747948800 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747862400 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747776000 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747689600 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747430400 | 26.04 | 0 | 0.00 | 26.04 | 26.04 | 26.04 | 0 |
| 1747344000 | 26.04 | -1.72 | -6.20 | 26.04 | 26.04 | 26.04 | 132 |
| 1747195320 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1747108920 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1747022520 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746826140 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746739740 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746653340 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746566940 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746480540 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746221340 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1746134940 | 27.76 | 1.86 | 7.18 | 25.59 | 27.76 | 25.59 | 412 |
| 1746048480 | 25.9 | -1.1 | -4.07 | 26.84 | 26.84 | 25.9 | 912 |
| 1745961960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1745875560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1745616360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1745529960 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1745443560 | 27 | -0.36 | -1.32 | 27 | 27 | 27 | 159 |
| 1745356800 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1745270400 | 27.36 | 2.79 | 11.36 | 27.36 | 27.36 | 27.36 | 167 |
| 1744925340 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1744838940 | 24.57 | 1.6 | 6.97 | 24.57 | 24.57 | 24.57 | 364 |
| 1744752360 | 22.97 | 0.33 | 1.46 | 22.97 | 22.97 | 22.97 | 606 |
| 1744666140 | 22.64 | 0.22 | 0.98 | 22.64 | 22.64 | 22.64 | 1608 |
| 1744406940 | 22.42 | 5.92 | 35.88 | 22.42 | 22.42 | 22.42 | 219 |
| 1744320420 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1744234020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1744147620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1744061220 | 16.5 | -5.3 | -24.31 | 16.5 | 16.5 | 16.5 | 217 |
| 1743802020 | 21.8 | 0.46 | 2.16 | 21.8 | 21.8 | 21.8 | 758 |
| 1743715440 | 21.34 | -2.53 | -10.60 | 21.34 | 21.34 | 21.34 | 527 |
| 1743629040 | 23.87 | 1.14 | 5.02 | 22.35 | 23.87 | 22.35 | 1068 |
| 1743542580 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 0 |
| 1743456180 | 22.73 | -2.07 | -8.35 | 21.24 | 22.73 | 21.24 | 558 |
| 1743197280 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1743110880 | 24.8 | 1 | 4.20 | 24.8 | 24.8 | 24.8 | 543 |
| 1743024540 | 23.8 | 1.29 | 5.73 | 23.8 | 23.8 | 23.8 | 367 |
| 1742937600 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1742851200 | 22.51 | -2.58 | -10.28 | 24.99 | 24.99 | 22.51 | 438 |
| 1742592000 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1742505600 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.09 | 0 |
| 1742419200 | 25.09 | -0.26 | -1.03 | 25.09 | 25.09 | 25.09 | 207 |
| 1742333400 | 25.35 | 0.25 | 0.98 | 25.35 | 25.35 | 25.35 | 931 |
| 1742246400 | 25.104 | 1.31 | 5.52 | 25.25 | 25.76 | 25.104 | 643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
